Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 8.28
-0.04 (-0.53%)
Last updated: May 28, 2026, 1:03 PM CET
BIT:1LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.23 | 8.44 | 8.23 | 8.33 | 8.33 | 2.54% | 76,909 |
| May 26, 2026 | 8.02 | 8.18 | 8.02 | 8.12 | 8.12 | -0.64% | 54,895 |
| May 25, 2026 | 8.22 | 8.26 | 8.14 | 8.17 | 8.17 | 3.71% | 108,182 |
| May 22, 2026 | 7.87 | 7.91 | 7.71 | 7.88 | 7.88 | 0.31% | 75,903 |
| May 21, 2026 | 7.90 | 8.04 | 7.83 | 7.86 | 7.86 | -0.93% | 110,607 |
| May 20, 2026 | 7.67 | 8.01 | 7.67 | 7.93 | 7.93 | 3.28% | 102,478 |
| May 19, 2026 | 7.87 | 7.91 | 7.67 | 7.68 | 7.68 | -0.39% | 60,778 |
| May 18, 2026 | 7.55 | 7.86 | 7.47 | 7.71 | 7.71 | -0.13% | 105,481 |
| May 15, 2026 | 7.86 | 7.86 | 7.63 | 7.72 | 7.72 | -2.55% | 66,449 |
| May 14, 2026 | 8.22 | 8.22 | 7.92 | 7.92 | 7.92 | -2.82% | 99,572 |
| May 13, 2026 | 8.21 | 8.27 | 8.12 | 8.15 | 8.15 | 0.56% | 87,105 |
| May 12, 2026 | 8.26 | 8.50 | 8.26 | 8.43 | 8.10 | 1.98% | 52,402 |
| May 11, 2026 | 8.13 | 8.39 | 8.12 | 8.27 | 7.95 | 1.47% | 77,981 |
| May 8, 2026 | 8.23 | 8.25 | 8.12 | 8.15 | 7.83 | -3.44% | 119,951 |
| May 7, 2026 | 8.27 | 8.68 | 8.27 | 8.44 | 8.11 | 2.73% | 137,929 |
| May 6, 2026 | 7.86 | 8.37 | 7.81 | 8.22 | 7.90 | 6.18% | 374,424 |
| May 5, 2026 | 7.54 | 7.78 | 7.54 | 7.74 | 7.44 | 3.17% | 100,088 |
| May 4, 2026 | 7.48 | 7.61 | 7.41 | 7.50 | 7.21 | 2.35% | 178,506 |
| Apr 30, 2026 | 7.04 | 7.38 | 7.03 | 7.33 | 7.04 | 3.07% | 91,807 |
| Apr 29, 2026 | 7.12 | 7.17 | 7.07 | 7.11 | 6.83 | -0.62% | 59,186 |
| Apr 28, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 6.87 | -1.11% | 99,299 |
| Apr 27, 2026 | 7.30 | 7.32 | 7.19 | 7.23 | 6.95 | -1.50% | 59,696 |
| Apr 24, 2026 | 7.45 | 7.45 | 7.25 | 7.34 | 7.06 | -1.02% | 105,732 |
| Apr 23, 2026 | 7.40 | 7.46 | 7.27 | 7.42 | 7.13 | -1.04% | 110,998 |
| Apr 22, 2026 | 7.72 | 7.72 | 7.47 | 7.50 | 7.21 | -2.62% | 112,004 |
| Apr 21, 2026 | 7.88 | 7.90 | 7.66 | 7.70 | 7.40 | -1.21% | 95,274 |
| Apr 20, 2026 | 7.74 | 7.88 | 7.73 | 7.79 | 7.49 | -3.47% | 158,574 |
| Apr 17, 2026 | 7.61 | 8.14 | 7.54 | 8.07 | 7.76 | 6.63% | 414,740 |
| Apr 16, 2026 | 7.86 | 7.86 | 7.54 | 7.57 | 7.28 | -3.30% | 127,432 |
| Apr 15, 2026 | 7.92 | 7.92 | 7.74 | 7.83 | 7.52 | -1.86% | 70,174 |
| Apr 14, 2026 | 7.78 | 8.03 | 7.78 | 7.98 | 7.67 | 2.76% | 84,977 |
| Apr 13, 2026 | 7.70 | 7.76 | 7.59 | 7.76 | 7.46 | -2.14% | 94,261 |
| Apr 10, 2026 | 7.87 | 8.11 | 7.82 | 7.93 | 7.62 | 0.97% | 120,741 |
| Apr 9, 2026 | 8.05 | 8.05 | 7.77 | 7.86 | 7.55 | -3.82% | 157,249 |
| Apr 8, 2026 | 8.20 | 8.29 | 8.09 | 8.17 | 7.85 | 10.61% | 227,912 |
| Apr 7, 2026 | 7.62 | 7.62 | 7.34 | 7.39 | 7.10 | -1.52% | 158,505 |
| Apr 2, 2026 | 7.50 | 7.63 | 7.37 | 7.50 | 7.21 | -3.47% | 179,949 |
| Apr 1, 2026 | 7.80 | 7.80 | 7.52 | 7.77 | 7.47 | 7.47% | 188,183 |
| Mar 31, 2026 | 7.27 | 7.33 | 7.21 | 7.23 | 6.95 | -1.01% | 41,862 |
| Mar 30, 2026 | 7.33 | 7.38 | 7.23 | 7.30 | 7.02 | -1.30% | 67,882 |
| Mar 27, 2026 | 7.52 | 7.55 | 7.38 | 7.40 | 7.11 | -1.80% | 44,477 |
| Mar 26, 2026 | 7.57 | 7.62 | 7.51 | 7.54 | 7.24 | -0.76% | 58,478 |
| Mar 25, 2026 | 7.65 | 7.66 | 7.55 | 7.59 | 7.30 | 1.55% | 115,658 |
| Mar 24, 2026 | 7.55 | 7.58 | 7.37 | 7.48 | 7.19 | -1.53% | 99,382 |
| Mar 23, 2026 | 7.09 | 7.76 | 7.00 | 7.59 | 7.30 | 3.35% | 270,356 |
| Mar 20, 2026 | 7.40 | 7.54 | 7.24 | 7.35 | 7.06 | -1.08% | 143,808 |
| Mar 19, 2026 | 7.67 | 7.73 | 7.39 | 7.43 | 7.14 | -5.90% | 71,327 |
| Mar 18, 2026 | 8.07 | 8.09 | 7.83 | 7.89 | 7.59 | 0.46% | 35,207 |
| Mar 17, 2026 | 7.78 | 7.96 | 7.65 | 7.86 | 7.55 | 3.39% | 70,840 |
| Mar 16, 2026 | 7.66 | 7.81 | 7.55 | 7.60 | 7.30 | -0.65% | 50,409 |